Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cnooc Ltd
(NY:
CEO
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2012
139.42
139.42
135.86
137.85
104,691
-1.64(-1.18%)
Oct 26, 2012
139.77
139.49
139.49
139.49
140,464
-0.82(-0.59%)
Oct 25, 2012
140.73
140.99
139.49
140.32
267,302
+1.98(+1.43%)
Oct 24, 2012
138.89
139.40
137.83
138.34
119,445
+1.49(+1.09%)
Oct 23, 2012
137.37
137.55
135.59
136.85
155,061
-1.90(-1.37%)
Oct 19, 2012
139.89
140.36
138.58
138.75
111,208
+0.41(+0.30%)
Oct 18, 2012
138.62
139.57
137.89
138.34
97,714
-1.33(-0.95%)
Oct 17, 2012
138.68
140.01
137.89
139.66
199,889
+1.25(+0.91%)
Oct 16, 2012
138.01
138.82
137.88
138.41
142,489
+1.34(+0.98%)
Oct 15, 2012
136.59
137.17
135.03
137.07
113,312
+0.91(+0.67%)
Oct 12, 2012
137.32
137.47
135.81
136.16
60,074
-1.06(-0.77%)
Oct 11, 2012
136.68
138.09
136.66
137.22
144,902
+3.75(+2.81%)
Oct 10, 2012
133.91
134.59
133.38
133.47
106,976
+0.35(+0.26%)
Oct 09, 2012
133.76
134.03
132.38
133.12
97,417
-0.52(-0.39%)
Oct 08, 2012
133.51
133.67
132.70
133.64
120,415
-0.97(-0.72%)
Oct 05, 2012
135.94
135.94
134.59
134.60
75,536
-1.54(-1.13%)
Oct 04, 2012
134.92
136.41
134.33
136.14
98,268
+1.21(+0.90%)
Oct 03, 2012
136.51
136.67
134.37
134.92
114,951
-1.59(-1.16%)
Oct 02, 2012
136.65
137.51
135.24
136.51
102,812
+0.32(+0.23%)
Oct 01, 2012
137.10
138.37
135.47
136.20
135,497
+0.24(+0.18%)
Sep 28, 2012
136.85
137.02
135.24
135.96
104,562
-2.03(-1.47%)
Sep 27, 2012
137.01
138.19
136.16
137.98
211,086
+4.66(+3.50%)
Sep 26, 2012
134.07
134.07
132.15
133.32
116,778
+0.14(+0.11%)
Sep 25, 2012
135.61
135.72
133.18
133.18
174,152
-1.78(-1.32%)
Sep 24, 2012
135.66
135.80
133.96
134.96
114,505
-1.53(-1.12%)
Sep 21, 2012
136.37
137.02
135.28
136.49
142,879
+1.84(+1.37%)
Sep 20, 2012
135.41
135.84
133.80
134.65
235,417
-2.59(-1.89%)
Sep 19, 2012
139.34
139.34
136.66
137.24
270,068
-0.17(-0.13%)
Sep 18, 2012
138.15
138.31
136.57
137.41
320,783
-1.29(-0.93%)
Sep 17, 2012
140.37
140.48
138.57
138.71
275,141
+1.85(+1.35%)
Sep 14, 2012
135.71
139.39
135.69
136.86
321,418
+4.84(+3.67%)
Sep 13, 2012
129.02
133.27
128.79
132.01
167,163
+2.77(+2.14%)
Sep 12, 2012
129.28
129.85
128.70
129.24
127,448
+1.27(+0.99%)
Sep 11, 2012
126.69
128.53
126.55
127.98
300,608
+4.98(+4.05%)
Sep 10, 2012
123.83
124.56
122.97
122.99
184,104
-2.01(-1.61%)
Sep 07, 2012
124.75
125.19
124.26
125.00
253,258
+1.07(+0.87%)
Sep 06, 2012
122.01
124.09
122.01
123.93
504,424
+2.59(+2.14%)
Sep 05, 2012
122.21
122.76
120.47
121.34
380,716
-2.07(-1.68%)
Sep 04, 2012
125.48
125.48
123.25
123.41
142,797
-2.31(-1.84%)
Aug 31, 2012
126.12
126.70
124.80
125.72
387,262
+0.88(+0.70%)
Aug 30, 2012
125.55
126.08
124.33
124.84
257,207
-1.12(-0.89%)
Aug 29, 2012
126.48
127.06
125.46
125.96
186,482
+0.40(+0.32%)
Aug 27, 2012
126.21
126.54
125.15
125.56
219,462
-0.85(-0.67%)
Aug 24, 2012
126.17
126.63
125.31
126.41
277,724
-0.48(-0.38%)
Aug 23, 2012
126.75
127.45
126.12
126.89
178,184
-0.67(-0.53%)
Aug 22, 2012
127.05
127.75
126.12
127.56
278,929
-1.55(-1.20%)
Aug 21, 2012
129.10
131.95
128.67
129.10
391,033
-4.33(-3.24%)
Aug 20, 2012
132.61
134.00
132.28
133.43
74,913
+0.79(+0.60%)
Aug 17, 2012
133.48
133.85
132.28
132.64
91,733
-0.50(-0.37%)
Aug 16, 2012
131.86
133.43
131.50
133.14
152,193
+0.39(+0.30%)
Aug 15, 2012
131.93
133.35
131.93
132.75
130,439
-0.14(-0.11%)
Aug 14, 2012
133.58
133.79
132.79
132.89
156,319
-1.86(-1.38%)
Aug 13, 2012
135.15
135.84
134.08
134.75
67,766
-1.67(-1.23%)
Aug 10, 2012
135.30
137.03
134.89
136.42
97,190
-1.22(-0.89%)
Aug 09, 2012
136.53
138.29
136.07
137.64
109,203
+1.35(+0.99%)
Aug 08, 2012
136.34
137.91
135.58
136.29
168,128
-0.62(-0.45%)
Aug 07, 2012
136.07
138.23
136.07
136.91
128,845
+1.80(+1.33%)
Aug 06, 2012
134.83
136.07
134.51
135.11
78,544
+1.16(+0.86%)
Aug 03, 2012
132.66
135.01
132.53
133.95
242,435
+2.64(+2.01%)
Aug 02, 2012
130.15
131.97
129.85
131.31
184,603
-0.31(-0.24%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.